Crypto exchange DigiFinex

Market SecretCoin (SCRT) / Tether (USDT)

Identifier on DigiFinex: scrt_usdt
Date Price Volume Open Low High Close
2024-02-07 0.3673 USDT 16,307.8000 SCRT 0.3698 USDT 0.3691 USDT 0.3728 USDT 0.3756 USDT
2024-02-06 0.3617 USDT 8,462.2000 SCRT 0.3601 USDT 0.3595 USDT 0.3616 USDT 0.3619 USDT
2024-02-05 0.3618 USDT 15,615.9000 SCRT 0.3633 USDT 0.3568 USDT 0.3605 USDT 0.3594 USDT
2024-02-04 0.3690 USDT 20,764.8000 SCRT 0.3671 USDT 0.3628 USDT 0.3659 USDT 0.3662 USDT
2024-02-03 0.3928 USDT 123,942.5000 SCRT 0.3877 USDT 0.3810 USDT 0.3831 USDT 0.3829 USDT
2024-02-02 0.3770 USDT 4,987.8000 SCRT 0.3753 USDT 0.3741 USDT 0.3759 USDT 0.3765 USDT
2024-02-01 0.3766 USDT 7,075.8000 SCRT 0.3772 USDT 0.3735 USDT 0.3772 USDT 0.3765 USDT
2024-01-31 0.3857 USDT 19,681.3000 SCRT 0.3961 USDT 0.3777 USDT 0.3831 USDT 0.3809 USDT
2024-01-30 0.4024 USDT 22,661.9000 SCRT 0.4016 USDT 0.3967 USDT 0.3980 USDT 0.3980 USDT
2024-01-29 0.4035 USDT 16,371.7000 SCRT 0.4049 USDT 0.4027 USDT 0.4045 USDT 0.4044 USDT
2024-01-28 0.4033 USDT 12,225.4000 SCRT 0.4021 USDT 0.3947 USDT 0.4006 USDT 0.3952 USDT
2024-01-27 0.4035 USDT 12,867.9000 SCRT 0.4076 USDT 0.4020 USDT 0.4048 USDT 0.4034 USDT
2024-01-26 0.3880 USDT 24,159.6000 SCRT 0.3950 USDT 0.3929 USDT 0.3975 USDT 0.3947 USDT
2024-01-25 0.3720 USDT 20,744.4000 SCRT 0.3703 USDT 0.3642 USDT 0.3679 USDT 0.3750 USDT
2024-01-24 0.3862 USDT 18,383.4000 SCRT 0.3775 USDT 0.3748 USDT 0.3776 USDT 0.3797 USDT
2024-01-23 0.3632 USDT 7,206.2000 SCRT 0.3612 USDT 0.3569 USDT 0.3602 USDT 0.3589 USDT
2024-01-22 0.3801 USDT 22,134.1000 SCRT 0.3808 USDT 0.3679 USDT 0.3733 USDT 0.3703 USDT
2024-01-21 0.4044 USDT 12,568.1000 SCRT 0.4084 USDT 0.3973 USDT 0.4009 USDT 0.3981 USDT
2024-01-20 0.3941 USDT 11,983.4000 SCRT 0.3947 USDT 0.3936 USDT 0.3958 USDT 0.3998 USDT
2024-01-19 0.3898 USDT 13,714.0000 SCRT 0.3858 USDT 0.3851 USDT 0.3910 USDT 0.3904 USDT
2024-01-18 0.4084 USDT 25,717.2000 SCRT 0.4021 USDT 0.3898 USDT 0.3952 USDT 0.3976 USDT
2024-01-17 0.4169 USDT 28,404.3000 SCRT 0.4173 USDT 0.4147 USDT 0.4196 USDT 0.4218 USDT
2024-01-16 0.4156 USDT 8,149.7000 SCRT 0.4151 USDT 0.4148 USDT 0.4171 USDT 0.4163 USDT
2024-01-15 0.4212 USDT 8,009.6000 SCRT 0.4247 USDT 0.4195 USDT 0.4239 USDT 0.4205 USDT
2024-01-14 0.4213 USDT 18,788.9000 SCRT 0.4206 USDT 0.4077 USDT 0.4146 USDT 0.4127 USDT
2024-01-13 0.4111 USDT 9,019.3000 SCRT 0.4170 USDT 0.4143 USDT 0.4171 USDT 0.4236 USDT
2024-01-12 0.4320 USDT 24,012.8000 SCRT 0.4247 USDT 0.3986 USDT 0.4123 USDT 0.4037 USDT
2024-01-11 0.4446 USDT 14,484.9000 SCRT 0.4440 USDT 0.4356 USDT 0.4395 USDT 0.4365 USDT
2024-01-10 0.4215 USDT 28,092.4000 SCRT 0.4225 USDT 0.4131 USDT 0.4226 USDT 0.4400 USDT
2024-01-09 0.4178 USDT 18,764.4000 SCRT 0.4129 USDT 0.4098 USDT 0.4149 USDT 0.4196 USDT
2024-01-08 0.4118 USDT 27,526.7000 SCRT 0.4161 USDT 0.4155 USDT 0.4205 USDT 0.4308 USDT
2024-01-07 0.4367 USDT 16,161.1000 SCRT 0.4344 USDT 0.4246 USDT 0.4290 USDT 0.4291 USDT
2024-01-06 0.4479 USDT 18,846.5000 SCRT 0.4515 USDT 0.4440 USDT 0.4476 USDT 0.4467 USDT
2024-01-05 0.4635 USDT 15,086.8000 SCRT 0.4426 USDT 0.4363 USDT 0.4419 USDT 0.4419 USDT
2024-01-04 0.4815 USDT 13,150.5000 SCRT 0.4927 USDT 0.4907 USDT 0.4937 USDT 0.5022 USDT
2024-01-03 0.4686 USDT 23,627.6000 SCRT 0.4556 USDT 0.4549 USDT 0.4614 USDT 0.4686 USDT
2024-01-02 0.5155 USDT 11,261.2000 SCRT 0.5010 USDT 0.4944 USDT 0.4976 USDT 0.4976 USDT
2024-01-01 0.4987 USDT 15,580.5000 SCRT 0.5033 USDT 0.5002 USDT 0.5036 USDT 0.5120 USDT
2023-12-31 0.5149 USDT 14,880.2000 SCRT 0.5110 USDT 0.5057 USDT 0.5137 USDT 0.5078 USDT
2023-12-30 0.5015 USDT 26,663.6000 SCRT 0.5047 USDT 0.5029 USDT 0.5105 USDT 0.5152 USDT
2023-12-29 0.5197 USDT 58,869.5000 SCRT 0.5079 USDT 0.5013 USDT 0.5065 USDT 0.5030 USDT
2023-12-28 0.5886 USDT 77,298.9000 SCRT 0.5913 USDT 0.5486 USDT 0.5544 USDT 0.5544 USDT
2023-12-27 0.5142 USDT 24,572.7000 SCRT 0.5201 USDT 0.5096 USDT 0.5228 USDT 0.5290 USDT
2023-12-26 0.5283 USDT 43,978.4000 SCRT 0.5068 USDT 0.5000 USDT 0.5095 USDT 0.5211 USDT
2023-12-25 0.5263 USDT 22,214.1000 SCRT 0.5384 USDT 0.5301 USDT 0.5365 USDT 0.5514 USDT
2023-12-24 0.5114 USDT 50,308.2000 SCRT 0.5061 USDT 0.4967 USDT 0.5091 USDT 0.5089 USDT
2023-12-23 0.4435 USDT 135,713.4000 SCRT 0.4567 USDT 0.4552 USDT 0.4647 USDT 0.4699 USDT
2023-12-22 0.4060 USDT 20,380.6000 SCRT 0.4039 USDT 0.4033 USDT 0.4088 USDT 0.4154 USDT
2023-12-21 0.4199 USDT 55,461.3000 SCRT 0.4169 USDT 0.4062 USDT 0.4135 USDT 0.4131 USDT
2023-12-20 0.3995 USDT 18,952.1000 SCRT 0.3874 USDT 0.3857 USDT 0.3893 USDT 0.3897 USDT